Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (NY: ECA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 29.19 30.72 28.41 30.23 13,215,654 +1.37(+4.75%)
Sep 29, 2010 28.45 28.88 28.06 28.86 3,843,266 +0.44(+1.55%)
Sep 28, 2010 28.60 28.62 28.15 28.42 2,386,388 -0.19(-0.66%)
Sep 27, 2010 28.55 28.80 28.41 28.61 2,608,098 +0.20(+0.70%)
Sep 24, 2010 28.41 28.49 28.09 28.41 2,020,747 +0.39(+1.39%)
Sep 23, 2010 27.74 28.19 27.58 28.02 2,733,294 +0.10(+0.36%)
Sep 22, 2010 28.40 28.61 27.76 27.92 2,719,092 -0.36(-1.27%)
Sep 21, 2010 28.40 28.48 28.12 28.28 3,868,608 -0.17(-0.60%)
Sep 20, 2010 28.18 28.58 28.03 28.45 2,361,734 +0.28(+0.99%)
Sep 17, 2010 28.17 28.40 28.03 28.17 3,098,247 -0.15(-0.53%)
Sep 15, 2010 28.72 28.85 28.20 28.32 3,659,995 -0.58(-2.01%)
Sep 14, 2010 29.14 29.46 28.83 28.90 3,140,710 -0.33(-1.13%)
Sep 13, 2010 29.53 29.59 28.94 29.23 2,111,753 +0.11(+0.38%)
Sep 10, 2010 29.00 29.36 28.99 29.12 2,008,106 +0.18(+0.62%)
Sep 09, 2010 29.07 29.13 28.77 28.94 2,324,822 +0.29(+1.01%)
Sep 08, 2010 28.54 29.08 28.48 28.65 2,641,922 +0.39(+1.38%)
Sep 07, 2010 28.51 28.80 28.18 28.26 2,655,805 -0.36(-1.26%)
Sep 03, 2010 28.52 28.87 28.45 28.62 2,095,418 +0.43(+1.53%)
Sep 02, 2010 28.16 28.38 27.95 28.19 2,315,531 +0.08(+0.28%)
Sep 01, 2010 27.88 28.60 27.78 28.11 3,536,740 +0.61(+2.22%)
Aug 31, 2010 27.46 27.97 27.30 27.50 2,988 -0.19(-0.69%)
Aug 30, 2010 27.80 28.11 27.67 27.69 3,295,271 +0.70(+2.59%)
Aug 27, 2010 26.99 27.91 26.68 26.99 5,088,442 +0.27(+1.01%)
Aug 26, 2010 26.72 26.95 26.55 26.72 1,200 +0.22(+0.83%)
Aug 25, 2010 26.38 26.54 26.02 26.50 5,411,749 -0.09(-0.34%)
Aug 24, 2010 27.13 27.29 26.54 26.59 3,685,425 -1.06(-3.83%)
Aug 23, 2010 27.75 28.09 27.54 27.65 3,206,719 -0.05(-0.18%)
Aug 20, 2010 27.86 27.97 27.45 27.70 3,333,365 -0.45(-1.60%)
Aug 19, 2010 28.26 28.31 27.85 28.15 3,959,091 -0.07(-0.25%)
Aug 18, 2010 28.65 28.65 28.03 28.22 3,207,496 -0.46(-1.60%)
Aug 17, 2010 28.94 28.94 28.42 28.68 2,712,168 +0.34(+1.20%)
Aug 16, 2010 28.48 28.57 28.29 28.34 2,016,220 -0.27(-0.94%)
Aug 13, 2010 28.61 29.09 28.52 28.61 1,994,710 -0.18(-0.63%)
Aug 12, 2010 28.76 29.48 28.53 28.79 2,694,807 -0.46(-1.57%)
Aug 11, 2010 30.12 30.12 29.14 29.25 3,436,618 -1.27(-4.16%)
Aug 10, 2010 30.51 30.63 30.12 30.52 2,351,231 -0.39(-1.26%)
Aug 09, 2010 31.23 31.36 30.80 30.91 1,879,717 -0.28(-0.90%)
Aug 06, 2010 31.19 31.55 30.76 31.19 2,872,572 -0.65(-2.04%)
Aug 05, 2010 31.45 32.00 31.32 31.84 3,275,277 +0.37(+1.18%)
Aug 04, 2010 30.80 31.53 30.38 31.47 3,752,708 +0.69(+2.24%)
Aug 03, 2010 31.35 31.54 30.64 30.78 2,755,707 -0.55(-1.76%)
Aug 02, 2010 31.01 31.52 30.92 31.33 1,729,065 +0.80(+2.62%)
Jul 30, 2010 30.53 30.77 29.95 30.53 2,962,465 +0.18(+0.59%)
Jul 29, 2010 30.78 30.94 30.03 30.35 3,851,974 +0.05(+0.17%)
Jul 28, 2010 30.94 31.01 30.24 30.30 2,874,664 -0.53(-1.72%)
Jul 27, 2010 31.75 31.76 30.67 30.83 2,826,448 -0.66(-2.10%)
Jul 26, 2010 31.09 31.53 31.03 31.49 1,943,343 +0.37(+1.19%)
Jul 23, 2010 31.37 31.44 30.70 31.12 3,569,939 -0.49(-1.55%)
Jul 22, 2010 31.76 31.91 31.31 31.61 4,375,616 +0.25(+0.80%)
Jul 21, 2010 33.30 33.44 30.96 31.36 6,574,105 -1.55(-4.71%)
Jul 20, 2010 31.52 33.03 31.50 32.91 3,986,815 +0.93(+2.91%)
Jul 19, 2010 31.85 32.04 31.48 31.98 2,316,037 +0.14(+0.44%)
Jul 16, 2010 31.84 32.59 31.57 31.84 3,828,952 -1.22(-3.69%)
Jul 15, 2010 33.27 33.27 32.41 33.06 3,076,917 -0.04(-0.12%)
Jul 14, 2010 33.26 33.52 32.97 33.10 2,046,537 -0.18(-0.54%)
Jul 13, 2010 33.56 34.04 33.19 33.28 3,061,337 +0.20(+0.60%)
Jul 12, 2010 32.98 33.39 32.72 33.08 1,895,182 +0.12(+0.36%)
Jul 09, 2010 32.96 33.15 32.59 32.96 2,737,260 +0.36(+1.10%)
Jul 08, 2010 32.34 32.70 31.94 32.60 3,750,060 +0.98(+3.10%)
Jul 07, 2010 30.82 31.64 30.82 31.62 2,066,700 +1.03(+3.37%)
Jul 06, 2010 30.86 31.40 30.28 30.59 500 +0.03(+0.10%)
Jul 02, 2010 30.56 31.08 30.24 30.56 2,659,839 +0.13(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.